Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-08-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $0.79 | $0.86 | 1,170 | — | — |
| 2000-12-28 | $0.73 | $0.80 | 2,764 | — | — |
| 2000-12-27 | $0.69 | $0.76 | 17,815 | — | — |
| 2000-12-26 | $0.69 | $0.76 | 0 | — | — |
| 2000-12-22 | $0.69 | $0.76 | 0 | — | — |
| 2000-12-21 | $0.69 | $0.76 | 307 | — | — |
| 2000-12-20 | $0.69 | $0.76 | 0 | — | — |
| 2000-12-19 | $0.69 | $0.76 | 2,150 | — | — |
| 2000-12-18 | $0.69 | $0.76 | 0 | — | — |
| 2000-12-15 | $0.69 | $0.76 | 0 | — | — |
| 2000-12-14 | $0.69 | $0.76 | 51,909 | — | — |
| 2000-12-13 | $0.69 | $0.76 | 1,229 | — | — |
| 2000-12-12 | $0.71 | $0.78 | 0 | — | — |
| 2000-12-11 | $0.71 | $0.78 | 10,443 | — | — |
| 2000-12-08 | $0.73 | $0.80 | 1,229 | — | — |
| 2000-12-07 | $0.73 | $0.80 | 0 | — | — |
| 2000-12-06 | $0.73 | $0.80 | 20,579 | — | — |
| 2000-12-05 | $0.69 | $0.76 | 6,143 | — | — |
| 2000-12-04 | $0.79 | $0.87 | 10,443 | — | — |
| 2000-12-01 | $0.78 | $0.86 | 0 | — | — |
| 2000-11-30 | $0.78 | $0.86 | 1,536 | — | — |
| 2000-11-29 | $0.71 | $0.78 | 307 | — | — |
| 2000-11-28 | $0.71 | $0.78 | 0 | — | — |
| 2000-11-27 | $0.71 | $0.78 | 0 | — | — |
| 2000-11-24 | $0.71 | $0.78 | 0 | — | — |
| 2000-11-22 | $0.71 | $0.78 | 0 | — | — |
| 2000-11-21 | $0.71 | $0.78 | 6,143 | — | — |
| 2000-11-20 | $0.72 | $0.79 | 0 | — | — |
| 2000-11-17 | $0.72 | $0.79 | 0 | — | — |
| 2000-11-16 | $0.72 | $0.79 | 614 | — | — |
| 2000-11-15 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-14 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-13 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-10 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-09 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-08 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-07 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-06 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-03 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-02 | $0.73 | $0.80 | 0 | — | — |
| 2000-11-01 | $0.73 | $0.80 | 1,229 | — | — |
| 2000-10-31 | $0.81 | $0.89 | 0 | — | — |
| 2000-10-30 | $0.81 | $0.89 | 5,836 | — | — |
| 2000-10-27 | $0.73 | $0.80 | 1,229 | — | — |
| 2000-10-26 | $0.85 | $0.93 | 2,457 | — | — |
| 2000-10-25 | $0.73 | $0.80 | 0 | — | — |
| 2000-10-24 | $0.73 | $0.80 | 0 | — | — |
| 2000-10-23 | $0.73 | $0.80 | 2,764 | — | — |
| 2000-10-20 | $0.72 | $0.79 | 0 | — | — |
| 2000-10-19 | $0.72 | $0.79 | 0 | — | — |
| 2000-10-18 | $0.72 | $0.79 | 203,028 | — | — |
| 2000-10-17 | $0.72 | $0.79 | 96,753 | — | — |
| 2000-10-16 | $0.75 | $0.82 | 97,674 | — | — |
| 2000-10-13 | $0.98 | $1.07 | 0 | — | — |
| 2000-10-12 | $0.98 | $1.07 | 5,222 | — | — |
| 2000-10-11 | $0.98 | $1.07 | 0 | — | — |
| 2000-10-10 | $0.98 | $1.07 | 2,150 | — | — |
| 2000-10-09 | $0.85 | $0.93 | 0 | — | — |
| 2000-10-06 | $0.85 | $0.93 | 0 | — | — |
| 2000-10-05 | $0.85 | $0.93 | 614 | — | — |
| 2000-10-04 | $0.85 | $0.93 | 0 | — | — |
| 2000-10-03 | $0.85 | $0.93 | 4,300 | — | — |
| 2000-10-02 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-29 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-28 | $0.85 | $0.93 | 8,293 | — | — |
| 2000-09-27 | $0.94 | $1.02 | 0 | — | — |
| 2000-09-26 | $0.94 | $1.02 | 0 | — | — |
| 2000-09-25 | $0.94 | $1.02 | 2,764 | — | — |
| 2000-09-22 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-21 | $0.85 | $0.93 | 5,836 | — | — |
| 2000-09-20 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-19 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-18 | $0.85 | $0.93 | 3,072 | — | — |
| 2000-09-15 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-14 | $0.85 | $0.93 | 2,150 | — | — |
| 2000-09-13 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-12 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-11 | $0.85 | $0.93 | 0 | — | — |
| 2000-09-08 | $0.85 | $0.93 | 9,215 | — | — |
| 2000-09-07 | $0.98 | $1.07 | 3,993 | — | — |
| 2000-09-06 | $0.96 | $1.04 | 7,679 | — | — |
| 2000-09-05 | $1.02 | $1.11 | 0 | — | — |
| 2000-09-01 | $1.02 | $1.11 | 2,457 | — | — |
| 2000-08-31 | $1.06 | $1.16 | 0 | — | — |
| 2000-08-30 | $1.06 | $1.16 | 0 | — | — |
| 2000-08-29 | $1.06 | $1.16 | 0 | — | — |
| 2000-08-28 | $1.06 | $1.16 | 0 | — | — |
| 2000-08-25 | $1.06 | $1.16 | 0 | — | — |
| 2000-08-24 | $1.06 | $1.16 | 2,457 | — | — |
| 2000-08-23 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-22 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-21 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-18 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-17 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-16 | $1.02 | $1.11 | 1,536 | — | — |
| 2000-08-15 | $0.90 | $0.98 | 614 | — | — |
| 2000-08-14 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-11 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-10 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-09 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-08 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-07 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-04 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-03 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-02 | $1.02 | $1.11 | 0 | — | — |
| 2000-08-01 | $1.02 | $1.11 | 2,457 | — | — |
| 2000-07-31 | $1.00 | $1.09 | 32,251 | — | — |
| 2000-07-28 | $0.90 | $0.98 | 0 | — | — |
| 2000-07-27 | $0.90 | $0.98 | 3,686 | — | — |
| 2000-07-26 | $0.85 | $0.93 | 0 | — | — |
| 2000-07-25 | $0.85 | $0.93 | 307 | — | — |
| 2000-07-24 | $0.82 | $0.90 | 6,450 | — | — |
| 2000-07-21 | $0.94 | $1.02 | 0 | — | — |
| 2000-07-20 | $0.94 | $1.02 | 0 | — | — |
| 2000-07-19 | $0.94 | $1.02 | 0 | — | — |
| 2000-07-18 | $0.94 | $1.02 | 0 | — | — |
| 2000-07-17 | $0.94 | $1.02 | 8,907 | — | — |
| 2000-07-14 | $0.90 | $0.98 | 0 | — | — |
| 2000-07-13 | $0.90 | $0.98 | 2,457 | — | — |
| 2000-07-12 | $0.94 | $1.02 | 0 | — | — |
| 2000-07-11 | $0.94 | $1.02 | 21,501 | — | — |
| 2000-07-10 | $0.90 | $0.98 | 3,686 | — | — |
| 2000-07-07 | $0.85 | $0.93 | 307 | — | — |
| 2000-07-06 | $0.85 | $0.93 | 15,358 | — | — |
| 2000-07-05 | $0.87 | $0.96 | 10,750 | — | — |
| 2000-07-03 | $0.94 | $1.02 | 307 | — | — |
| 2000-06-30 | $1.02 | $1.11 | 3,686 | — | — |
| 2000-06-29 | $0.98 | $1.07 | 1,229 | — | — |
| 2000-06-28 | $1.06 | $1.16 | 0 | — | — |
| 2000-06-27 | $1.06 | $1.16 | 6,450 | — | — |
| 2000-06-26 | $0.96 | $1.04 | 0 | — | — |
| 2000-06-23 | $0.96 | $1.04 | 0 | — | — |
| 2000-06-22 | $0.96 | $1.04 | 0 | — | — |
| 2000-06-21 | $0.96 | $1.04 | 0 | — | — |
| 2000-06-20 | $0.96 | $1.04 | 0 | — | — |
| 2000-06-19 | $0.96 | $1.04 | 8,600 | — | — |
| 2000-06-16 | $0.90 | $0.98 | 0 | — | — |
| 2000-06-15 | $0.90 | $0.98 | 26,415 | — | — |
| 2000-06-14 | $0.94 | $1.02 | 10,750 | — | — |
| 2000-06-13 | $0.94 | $1.02 | 0 | — | — |
| 2000-06-12 | $0.94 | $1.02 | 921 | — | — |
| 2000-06-09 | $1.06 | $1.16 | 0 | — | — |
| 2000-06-08 | $1.06 | $1.16 | 11,672 | — | — |
| 2000-06-07 | $1.06 | $1.16 | 0 | — | — |
| 2000-06-06 | $1.06 | $1.16 | 0 | — | — |
| 2000-06-05 | $1.06 | $1.16 | 0 | — | — |
| 2000-06-02 | $1.06 | $1.16 | 3,379 | — | — |
| 2000-06-01 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-31 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-30 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-26 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-25 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-24 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-23 | $0.90 | $0.98 | 4,300 | — | — |
| 2000-05-22 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-19 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-18 | $0.90 | $0.98 | 307 | — | — |
| 2000-05-17 | $0.94 | $1.02 | 307 | — | — |
| 2000-05-16 | $1.06 | $1.16 | 4,914 | — | — |
| 2000-05-15 | $1.06 | $1.16 | 0 | — | — |
| 2000-05-12 | $1.06 | $1.16 | 6,757 | — | — |
| 2000-05-11 | $0.92 | $1.00 | 307 | — | — |
| 2000-05-10 | $0.87 | $0.96 | 0 | — | — |
| 2000-05-09 | $0.87 | $0.96 | 10,136 | — | — |
| 2000-05-08 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-05 | $0.90 | $0.98 | 76,788 | — | — |
| 2000-05-04 | $0.90 | $0.98 | 0 | — | — |
| 2000-05-03 | $0.90 | $0.98 | 921 | — | — |
| 2000-05-02 | $0.90 | $0.98 | 614 | — | — |
| 2000-05-01 | $0.90 | $0.98 | 5,529 | — | — |
| 2000-04-28 | $0.90 | $0.98 | 921 | — | — |
| 2000-04-27 | $0.87 | $0.96 | 0 | — | — |
| 2000-04-26 | $0.87 | $0.96 | 36,858 | — | — |
| 2000-04-25 | $0.94 | $1.02 | 614 | — | — |
| 2000-04-24 | $0.92 | $1.00 | 0 | — | — |
| 2000-04-20 | $0.92 | $1.00 | 1,229 | — | — |
| 2000-04-19 | $0.94 | $1.02 | 3,686 | — | — |
| 2000-04-18 | $1.14 | $1.24 | 614 | — | — |
| 2000-04-17 | $1.14 | $1.24 | 921 | — | — |
| 2000-04-14 | $1.14 | $1.24 | 2,150 | — | — |
| 2000-04-13 | $1.02 | $1.11 | 307 | — | — |
| 2000-04-12 | $1.02 | $1.11 | 614 | — | — |
| 2000-04-11 | $1.02 | $1.11 | 2,457 | — | — |
| 2000-04-10 | $1.02 | $1.11 | 614 | — | — |
| 2000-04-07 | $1.02 | $1.11 | 3,686 | — | — |
| 2000-04-06 | $1.00 | $1.09 | 614 | — | — |
| 2000-04-05 | $1.00 | $1.09 | 5,222 | — | — |
| 2000-04-04 | $1.06 | $1.16 | 0 | — | — |
| 2000-04-03 | $1.06 | $1.16 | 15,972 | — | — |
| 2000-03-31 | $0.94 | $1.02 | 0 | — | — |
| 2000-03-30 | $0.94 | $1.02 | 0 | — | — |
| 2000-03-29 | $0.94 | $1.02 | 20,272 | — | — |
| 2000-03-28 | $1.06 | $1.16 | 2,457 | — | — |
| 2000-03-27 | $1.12 | $1.22 | 21,501 | — | — |
| 2000-03-24 | $1.14 | $1.24 | 4,300 | — | — |
| 2000-03-23 | $1.14 | $1.24 | 614 | — | — |
| 2000-03-22 | $1.28 | $1.40 | 0 | — | — |
| 2000-03-21 | $1.28 | $1.40 | 0 | — | — |
| 2000-03-20 | $1.28 | $1.40 | 0 | — | — |
| 2000-03-17 | $1.28 | $1.40 | 3,379 | — | — |
| 2000-03-16 | $1.18 | $1.29 | 1,536 | — | — |
| 2000-03-15 | $1.28 | $1.40 | 1,843 | — | — |
| 2000-03-14 | $1.20 | $1.31 | 0 | — | — |
| 2000-03-13 | $1.20 | $1.31 | 218,692 | — | — |
| 2000-03-10 | $1.22 | $1.33 | 0 | — | — |
| 2000-03-09 | $1.22 | $1.33 | 0 | — | — |
| 2000-03-08 | $1.22 | $1.33 | 0 | — | — |
| 2000-03-07 | $1.22 | $1.33 | 70,952 | — | — |
| 2000-03-06 | $1.24 | $1.36 | 0 | — | — |
| 2000-03-03 | $1.24 | $1.36 | 0 | — | — |
| 2000-03-02 | $1.24 | $1.36 | 13,822 | — | — |
| 2000-03-01 | $1.24 | $1.36 | 4,914 | — | — |
| 2000-02-29 | $1.26 | $1.38 | 32,865 | — | — |
| 2000-02-28 | $1.34 | $1.47 | 1,536 | — | — |
| 2000-02-25 | $1.26 | $1.38 | 614 | — | — |
| 2000-02-24 | $1.42 | $1.56 | 0 | — | — |
| 2000-02-23 | $1.42 | $1.56 | 12,593 | — | — |
| 2000-02-22 | $1.26 | $1.38 | 307 | — | — |
| 2000-02-18 | $1.26 | $1.38 | 921 | — | — |
| 2000-02-17 | $1.26 | $1.38 | 12,900 | — | — |
| 2000-02-16 | $1.26 | $1.38 | 2,457 | — | — |
| 2000-02-15 | $1.30 | $1.42 | 0 | — | — |
| 2000-02-14 | $1.30 | $1.42 | 3,993 | — | — |
| 2000-02-11 | $1.26 | $1.38 | 0 | — | — |
| 2000-02-10 | $1.26 | $1.38 | 0 | — | — |
| 2000-02-09 | $1.26 | $1.38 | 614 | — | — |
| 2000-02-08 | $1.32 | $1.44 | 0 | — | — |
| 2000-02-07 | $1.32 | $1.44 | 921 | — | — |
| 2000-02-04 | $1.47 | $1.60 | 1,843 | — | — |
| 2000-02-03 | $1.26 | $1.38 | 7,372 | — | — |
| 2000-02-02 | $1.30 | $1.42 | 921 | — | — |
| 2000-02-01 | $1.30 | $1.42 | 142,826 | — | — |
| 2000-01-31 | $1.21 | $1.32 | 0 | — | — |
| 2000-01-28 | $1.21 | $1.32 | 0 | — | — |
| 2000-01-27 | $1.21 | $1.32 | 159,412 | — | — |
| 2000-01-26 | $1.28 | $1.40 | 0 | — | — |
| 2000-01-25 | $1.28 | $1.40 | 0 | — | — |
| 2000-01-24 | $1.28 | $1.40 | 0 | — | — |
| 2000-01-21 | $1.28 | $1.40 | 0 | — | — |
| 2000-01-20 | $1.28 | $1.40 | 1,536 | — | — |
| 2000-01-19 | $1.23 | $1.34 | 14,129 | — | — |
| 2000-01-18 | $1.23 | $1.34 | 0 | — | — |
| 2000-01-14 | $1.23 | $1.34 | 18,736 | — | — |
| 2000-01-13 | $1.23 | $1.34 | 61,430 | — | — |
| 2000-01-12 | $1.22 | $1.33 | 0 | — | — |
| 2000-01-11 | $1.22 | $1.33 | 94,910 | — | — |
| 2000-01-10 | $1.21 | $1.32 | 0 | — | — |
| 2000-01-07 | $1.21 | $1.32 | 0 | — | — |
| 2000-01-06 | $1.21 | $1.32 | 1,536 | — | — |
| 2000-01-05 | $1.20 | $1.31 | 233,436 | — | — |
| 2000-01-04 | $1.21 | $1.32 | 408,513 | — | — |
| 2000-01-03 | $1.22 | $1.33 | 5,222 | — | — |